Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.06 | 27.19 | 26.28 | 26.85 | 606,113 | -0.07(-0.24%) |
Aug 30, 2007 | 27.03 | 27.33 | 26.84 | 26.92 | 390,569 | -0.11(-0.40%) |
Aug 29, 2007 | 27.34 | 27.34 | 26.93 | 27.02 | 460,986 | -0.07(-0.27%) |
Aug 28, 2007 | 27.30 | 27.32 | 27.06 | 27.10 | 665,259 | -0.16(-0.60%) |
Aug 27, 2007 | 27.30 | 27.55 | 27.20 | 27.26 | 252,982 | -0.15(-0.54%) |
Aug 24, 2007 | 27.35 | 27.54 | 27.14 | 27.41 | 428,309 | -0.07(-0.27%) |
Aug 23, 2007 | 27.89 | 28.21 | 27.16 | 27.48 | 695,611 | -0.43(-1.53%) |
Aug 22, 2007 | 28.35 | 28.49 | 27.80 | 27.91 | 646,983 | -0.46(-1.62%) |
Aug 21, 2007 | 28.82 | 28.94 | 28.26 | 28.37 | 445,971 | -0.67(-2.32%) |
Aug 20, 2007 | 27.96 | 30.43 | 27.19 | 29.05 | 1,637,573 | +0.98(+3.49%) |
Aug 17, 2007 | 28.44 | 28.99 | 27.83 | 28.07 | 574,991 | -0.15(-0.52%) |
Aug 16, 2007 | 27.34 | 28.36 | 27.16 | 28.21 | 734,025 | +0.76(+2.76%) |
Aug 15, 2007 | 27.48 | 27.88 | 27.31 | 27.46 | 750,840 | -0.12(-0.42%) |
Aug 14, 2007 | 28.14 | 28.31 | 27.30 | 27.57 | 610,137 | -0.67(-2.39%) |
Aug 13, 2007 | 28.72 | 29.11 | 28.09 | 28.25 | 324,214 | -0.55(-1.91%) |
Aug 10, 2007 | 29.60 | 30.05 | 28.17 | 28.80 | 673,216 | -1.25(-4.16%) |
Aug 09, 2007 | 29.40 | 31.64 | 29.11 | 30.05 | 1,767,646 | +0.39(+1.30%) |
Aug 08, 2007 | 29.14 | 30.75 | 29.14 | 29.66 | 1,248,887 | +0.48(+1.63%) |
Aug 07, 2007 | 28.61 | 30.00 | 28.57 | 29.18 | 896,072 | +1.11(+3.95%) |
Aug 06, 2007 | 28.03 | 28.25 | 27.70 | 28.07 | 706,181 | -0.09(-0.32%) |
Aug 03, 2007 | 28.14 | 28.77 | 27.84 | 28.17 | 745,253 | -0.11(-0.38%) |
Aug 02, 2007 | 27.84 | 28.43 | 27.72 | 28.27 | 1,404,137 | +0.35(+1.24%) |
Aug 01, 2007 | 27.55 | 27.97 | 27.30 | 27.93 | 906,988 | +0.29(+1.04%) |
Jul 31, 2007 | 27.69 | 28.35 | 27.49 | 27.64 | 506,673 | +0.01(+0.03%) |
Jul 30, 2007 | 27.80 | 27.87 | 27.24 | 27.63 | 516,181 | -0.20(-0.71%) |
Jul 27, 2007 | 27.53 | 28.00 | 27.08 | 27.83 | 757,801 | +0.21(+0.74%) |
Jul 26, 2007 | 27.77 | 27.78 | 27.32 | 27.62 | 844,026 | -0.40(-1.44%) |
Jul 25, 2007 | 27.76 | 28.07 | 27.61 | 28.03 | 920,663 | +0.28(+1.01%) |
Jul 24, 2007 | 27.88 | 28.17 | 27.64 | 27.75 | 1,928,253 | -0.16(-0.59%) |
Jul 23, 2007 | 28.12 | 28.17 | 27.71 | 27.91 | 1,890,052 | -0.21(-0.76%) |
Jul 20, 2007 | 28.17 | 28.28 | 28.08 | 28.12 | 2,147,044 | -0.14(-0.49%) |
Jul 19, 2007 | 28.81 | 28.92 | 28.17 | 28.26 | 1,518,551 | -0.55(-1.91%) |
Jul 18, 2007 | 28.70 | 28.91 | 28.65 | 28.81 | 734,889 | -0.01(-0.03%) |
Jul 17, 2007 | 29.48 | 29.48 | 28.72 | 28.82 | 1,208,157 | -0.51(-1.74%) |
Jul 16, 2007 | 29.51 | 29.61 | 29.16 | 29.33 | 589,439 | -0.21(-0.70%) |
Jul 13, 2007 | 29.60 | 29.93 | 29.46 | 29.54 | 1,033,984 | +0.03(+0.11%) |
Jul 12, 2007 | 29.20 | 29.60 | 29.19 | 29.51 | 1,169,503 | +0.30(+1.01%) |
Jul 11, 2007 | 29.05 | 29.23 | 28.97 | 29.21 | 869,457 | +0.09(+0.31%) |
Jul 10, 2007 | 29.19 | 29.30 | 28.94 | 29.12 | 1,110,789 | -0.18(-0.62%) |
Jul 09, 2007 | 29.19 | 29.40 | 29.07 | 29.30 | 784,157 | +0.05(+0.17%) |
Jul 06, 2007 | 28.84 | 29.46 | 28.79 | 29.25 | 935,348 | +0.35(+1.22%) |
Jul 05, 2007 | 28.74 | 29.05 | 28.72 | 28.90 | 2,982,526 | +0.14(+0.49%) |
Jul 03, 2007 | 29.41 | 29.90 | 28.62 | 28.76 | 4,537,686 | -2.25(-7.27%) |
Jul 02, 2007 | 32.07 | 32.15 | 30.53 | 31.01 | 1,843,706 | -1.09(-3.38%) |
Jun 29, 2007 | 32.43 | 32.52 | 32.03 | 32.10 | 943,107 | -0.31(-0.96%) |
Jun 28, 2007 | 32.80 | 32.89 | 32.41 | 32.41 | 1,782,069 | -0.47(-1.43%) |
Jun 27, 2007 | 32.66 | 33.07 | 32.62 | 32.88 | 1,419,549 | +0.28(+0.86%) |
Jun 26, 2007 | 32.75 | 32.86 | 32.56 | 32.60 | 1,181,860 | -0.10(-0.30%) |
Jun 25, 2007 | 33.04 | 33.22 | 32.53 | 32.70 | 1,109,292 | -0.35(-1.05%) |
Jun 22, 2007 | 33.81 | 33.86 | 33.01 | 33.04 | 1,606,159 | -0.99(-2.92%) |
Jun 21, 2007 | 34.18 | 34.20 | 33.92 | 34.04 | 472,455 | -0.03(-0.10%) |
Jun 20, 2007 | 34.53 | 34.53 | 33.95 | 34.07 | 505,263 | -0.43(-1.24%) |
Jun 19, 2007 | 34.42 | 34.61 | 34.42 | 34.50 | 402,872 | -0.02(-0.07%) |
Jun 18, 2007 | 34.77 | 35.03 | 34.43 | 34.52 | 429,625 | -0.33(-0.94%) |
Jun 15, 2007 | 34.37 | 35.05 | 34.37 | 34.85 | 462,458 | +0.56(+1.63%) |
Jun 14, 2007 | 33.65 | 34.29 | 33.65 | 34.29 | 548,675 | +0.51(+1.51%) |
Jun 13, 2007 | 33.81 | 34.08 | 33.50 | 33.78 | 863,142 | +0.12(+0.34%) |
Jun 12, 2007 | 33.95 | 34.04 | 33.59 | 33.67 | 612,395 | -0.44(-1.30%) |
Jun 11, 2007 | 33.89 | 34.13 | 33.88 | 34.11 | 521,870 | +0.13(+0.39%) |
Jun 08, 2007 | 33.81 | 34.05 | 33.80 | 33.98 | 237,630 | +0.06(+0.17%) |
Jun 07, 2007 | 34.00 | 34.19 | 33.82 | 33.92 | 767,592 | -0.08(-0.24%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.74 | 34.00 | 408,186 | -0.19(-0.55%) |
Jun 05, 2007 | 34.05 | 34.42 | 33.97 | 34.19 | 634,595 | +0.17(+0.51%) |
Jun 04, 2007 | 33.30 | 34.06 | 33.23 | 34.02 | 776,943 | +0.44(+1.32%) |